KissMeData/085660/min/candle-20250415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250415	194000	1725161215	9700	9700	9700	9700	5635
3	20250415	193900	1725161215	9700	9700	9700	9700	0
4	20250415	193800	1725161215	9700	9700	9700	9700	0
5	20250415	193700	1725161215	9700	9700	9700	9700	0
6	20250415	193600	1725161215	9700	9700	9700	9700	0
7	20250415	193500	1725161215	9700	9700	9700	9700	0
8	20250415	193400	1725161215	9700	9700	9700	9700	0
9	20250415	193300	1725161215	9700	9700	9700	9700	0
10	20250415	193200	1725161215	9700	9700	9700	9700	0
11	20250415	193100	1725161215	9700	9700	9700	9700	0
12	20250415	193000	1725161215	9700	9700	9700	9700	0
13	20250415	192900	1725161215	9700	9700	9700	9700	0
14	20250415	192800	1725161215	9700	9700	9700	9700	0
15	20250415	192700	1725161215	9700	9700	9700	9700	0
16	20250415	192600	1725161215	9700	9700	9700	9700	0
17	20250415	192500	1725161215	9700	9700	9700	9700	0
18	20250415	192400	1725161215	9700	9700	9700	9700	0
19	20250415	192300	1725161215	9700	9700	9700	9700	0
20	20250415	192200	1725161215	9700	9700	9700	9700	0
21	20250415	192100	1725161215	9700	9700	9700	9700	0
22	20250415	192000	1725161215	9700	9700	9700	9700	0
23	20250415	191900	1725161215	9700	9700	9700	9700	0
24	20250415	191800	1725161215	9700	9700	9700	9700	0
25	20250415	191700	1725161215	9700	9700	9700	9700	0
26	20250415	191600	1725161215	9700	9700	9700	9700	0
27	20250415	191500	1725161215	9700	9700	9700	9700	0
28	20250415	191400	1725161215	9700	9700	9700	9700	0
29	20250415	191300	1725161215	9700	9700	9700	9700	0
30	20250415	191200	1725161215	9700	9700	9700	9700	0
31	20250415	191100	1725161215	9700	9700	9700	9700	0
32	20250415	191000	1725161215	9700	9700	9700	9700	5635
33	20250415	190900	1725161215	9700	9700	9700	9700	0
34	20250415	190800	1725161215	9700	9700	9700	9700	0
35	20250415	190700	1725161215	9700	9700	9700	9700	0
36	20250415	190600	1725161215	9700	9700	9700	9700	0
37	20250415	190500	1725161215	9700	9700	9700	9700	0
38	20250415	190400	1725161215	9700	9700	9700	9700	0
39	20250415	190300	1725161215	9700	9700	9700	9700	0
40	20250415	190200	1725161215	9700	9700	9700	9700	0
41	20250415	190100	1725161215	9700	9700	9700	9700	0
42	20250415	190000	1725161215	9700	9700	9700	9700	0
43	20250415	185900	1725161215	9700	9700	9700	9700	0
44	20250415	185800	1725161215	9700	9700	9700	9700	0
45	20250415	185700	1725161215	9700	9700	9700	9700	0
46	20250415	185600	1725161215	9700	9700	9700	9700	0
47	20250415	185500	1725161215	9700	9700	9700	9700	0
48	20250415	185400	1725161215	9700	9700	9700	9700	0
49	20250415	185300	1725161215	9700	9700	9700	9700	0
50	20250415	185200	1725161215	9700	9700	9700	9700	0
51	20250415	185100	1725161215	9700	9700	9700	9700	0
52	20250415	185000	1725161215	9700	9700	9700	9700	0
53	20250415	184900	1725161215	9700	9700	9700	9700	0
54	20250415	184800	1725161215	9700	9700	9700	9700	0
55	20250415	184700	1725161215	9700	9700	9700	9700	0
56	20250415	184600	1725161215	9700	9700	9700	9700	0
57	20250415	184500	1725161215	9700	9700	9700	9700	0
58	20250415	184400	1725161215	9700	9700	9700	9700	0
59	20250415	184300	1725161215	9700	9700	9700	9700	0
60	20250415	184200	1725161215	9700	9700	9700	9700	0
61	20250415	184100	1725161215	9700	9700	9700	9700	0
62	20250415	184000	1725161215	9700	9700	9700	9700	5635
63	20250415	183900	1725161215	9700	9700	9700	9700	0
64	20250415	183800	1725161215	9700	9700	9700	9700	0
65	20250415	183700	1725161215	9700	9700	9700	9700	0
66	20250415	183600	1725161215	9700	9700	9700	9700	0
67	20250415	183500	1725161215	9700	9700	9700	9700	0
68	20250415	183400	1725161215	9700	9700	9700	9700	0
69	20250415	183300	1725161215	9700	9700	9700	9700	0
70	20250415	183200	1725161215	9700	9700	9700	9700	0
71	20250415	183100	1725161215	9700	9700	9700	9700	0
72	20250415	183000	1725161215	9700	9700	9700	9700	0
73	20250415	182900	1725161215	9700	9700	9700	9700	0
74	20250415	182800	1725161215	9700	9700	9700	9700	0
75	20250415	182700	1725161215	9700	9700	9700	9700	0
76	20250415	182600	1725161215	9700	9700	9700	9700	0
77	20250415	182500	1725161215	9700	9700	9700	9700	0
78	20250415	182400	1725161215	9700	9700	9700	9700	0
79	20250415	182300	1725161215	9700	9700	9700	9700	0
80	20250415	182200	1725161215	9700	9700	9700	9700	0
81	20250415	182100	1725161215	9700	9700	9700	9700	0
82	20250415	182000	1725161215	9700	9700	9700	9700	0
83	20250415	181900	1725161215	9700	9700	9700	9700	0
84	20250415	181800	1725161215	9700	9700	9700	9700	0
85	20250415	181700	1725161215	9700	9700	9700	9700	0
86	20250415	181600	1725161215	9700	9700	9700	9700	0
87	20250415	181500	1725161215	9700	9700	9700	9700	0
88	20250415	181400	1725161215	9700	9700	9700	9700	0
89	20250415	181300	1725161215	9700	9700	9700	9700	0
90	20250415	181200	1725161215	9700	9700	9700	9700	0
91	20250415	181100	1725161215	9700	9700	9700	9700	0
92	20250415	181000	1725161215	9700	9700	9700	9700	5635
93	20250415	180900	1725161215	9700	9700	9700	9700	0
94	20250415	180800	1725161215	9700	9700	9700	9700	0
95	20250415	180700	1725161215	9700	9700	9700	9700	0
96	20250415	180600	1725161215	9700	9700	9700	9700	0
97	20250415	180500	1725161215	9700	9700	9700	9700	0
98	20250415	180400	1725161215	9700	9700	9700	9700	0
99	20250415	180300	1725161215	9700	9700	9700	9700	0
100	20250415	180200	1725161215	9700	9700	9700	9700	0
101	20250415	180100	1725161215	9700	9700	9700	9700	0
102	20250415	180000	1725161215	9700	9700	9700	9700	0
103	20250415	175900	1725161215	9700	9700	9700	9700	0
104	20250415	175800	1725161215	9700	9700	9700	9700	0
105	20250415	175700	1725161215	9700	9700	9700	9700	0
106	20250415	175600	1725161215	9700	9700	9700	9700	0
107	20250415	175500	1725161215	9700	9700	9700	9700	0
108	20250415	175400	1725161215	9700	9700	9700	9700	0
109	20250415	175300	1725161215	9700	9700	9700	9700	0
110	20250415	175200	1725161215	9700	9700	9700	9700	0
111	20250415	175100	1725161215	9700	9700	9700	9700	0
112	20250415	175000	1725161215	9700	9700	9700	9700	0
113	20250415	174900	1725161215	9700	9700	9700	9700	0
114	20250415	174800	1725161215	9700	9700	9700	9700	0
115	20250415	174700	1725161215	9700	9700	9700	9700	0
116	20250415	174600	1725161215	9700	9700	9700	9700	0
117	20250415	174500	1725161215	9700	9700	9700	9700	0
118	20250415	174400	1725161215	9700	9700	9700	9700	0
119	20250415	174300	1725161215	9700	9700	9700	9700	0
120	20250415	174200	1725161215	9700	9700	9700	9700	0
121	20250415	174100	1725161215	9700	9700	9700	9700	0
122	20250415	174000	1725161215	9700	9700	9700	9700	5635
123	20250415	173900	1725161215	9700	9700	9700	9700	0
124	20250415	173800	1725161215	9700	9700	9700	9700	0
125	20250415	173700	1725161215	9700	9700	9700	9700	0
126	20250415	173600	1725161215	9700	9700	9700	9700	0
127	20250415	173500	1725161215	9700	9700	9700	9700	0
128	20250415	173400	1725161215	9700	9700	9700	9700	0
129	20250415	173300	1725161215	9700	9700	9700	9700	0
130	20250415	173200	1725161215	9700	9700	9700	9700	0
131	20250415	173100	1725161215	9700	9700	9700	9700	0
132	20250415	173000	1725161215	9700	9700	9700	9700	0
133	20250415	172900	1725161215	9700	9700	9700	9700	0
134	20250415	172800	1725161215	9700	9700	9700	9700	0
135	20250415	172700	1725161215	9700	9700	9700	9700	0
136	20250415	172600	1725161215	9700	9700	9700	9700	0
137	20250415	172500	1725161215	9700	9700	9700	9700	0
138	20250415	172400	1725161215	9700	9700	9700	9700	0
139	20250415	172300	1725161215	9700	9700	9700	9700	0
140	20250415	172200	1725161215	9700	9700	9700	9700	0
141	20250415	172100	1725161215	9700	9700	9700	9700	0
142	20250415	172000	1725161215	9700	9700	9700	9700	0
143	20250415	171900	1725161215	9700	9700	9700	9700	0
144	20250415	171800	1725161215	9700	9700	9700	9700	0
145	20250415	171700	1725161215	9700	9700	9700	9700	0
146	20250415	171600	1725161215	9700	9700	9700	9700	0
147	20250415	171500	1725161215	9700	9700	9700	9700	0
148	20250415	171400	1725161215	9700	9700	9700	9700	0
149	20250415	171300	1725161215	9700	9700	9700	9700	0
150	20250415	171200	1725161215	9700	9700	9700	9700	0
151	20250415	171100	1725161215	9700	9700	9700	9700	0
152	20250415	171000	1725161215	9700	9700	9700	9700	5635
153	20250415	170900	1725161215	9700	9700	9700	9700	0
154	20250415	170800	1725161215	9700	9700	9700	9700	0
155	20250415	170700	1725161215	9700	9700	9700	9700	0
156	20250415	170600	1725161215	9700	9700	9700	9700	0
157	20250415	170500	1725161215	9700	9700	9700	9700	0
158	20250415	170400	1725161215	9700	9700	9700	9700	0
159	20250415	170300	1725161215	9700	9700	9700	9700	0
160	20250415	170200	1725161215	9700	9700	9700	9700	0
161	20250415	170100	1725161215	9700	9700	9700	9700	0
162	20250415	170000	1725161215	9700	9700	9700	9700	0
163	20250415	165900	1725161215	9700	9700	9700	9700	0
164	20250415	165800	1725161215	9700	9700	9700	9700	0
165	20250415	165700	1725161215	9700	9700	9700	9700	0
166	20250415	165600	1725161215	9700	9700	9700	9700	0
167	20250415	165500	1725161215	9700	9700	9700	9700	0
168	20250415	165400	1725161215	9700	9700	9700	9700	0
169	20250415	165300	1725161215	9700	9700	9700	9700	0
170	20250415	165200	1725161215	9700	9700	9700	9700	0
171	20250415	165100	1725161215	9700	9700	9700	9700	0
172	20250415	165000	1725161215	9700	9700	9700	9700	0
173	20250415	164900	1725161215	9700	9700	9700	9700	0
174	20250415	164800	1725161215	9700	9700	9700	9700	0
175	20250415	164700	1725161215	9700	9700	9700	9700	0
176	20250415	164600	1725161215	9700	9700	9700	9700	0
177	20250415	164500	1725161215	9700	9700	9700	9700	0
178	20250415	164400	1725161215	9700	9700	9700	9700	0
179	20250415	164300	1725161215	9700	9700	9700	9700	0
180	20250415	164200	1725161215	9700	9700	9700	9700	0
181	20250415	164100	1725161215	9700	9700	9700	9700	0
182	20250415	164000	1725161215	9700	9700	9700	9700	5635
183	20250415	163900	1725161215	9700	9700	9700	9700	0
184	20250415	163800	1725161215	9700	9700	9700	9700	0
185	20250415	163700	1725161215	9700	9700	9700	9700	0
186	20250415	163600	1725161215	9700	9700	9700	9700	0
187	20250415	163500	1725161215	9700	9700	9700	9700	0
188	20250415	163400	1725161215	9700	9700	9700	9700	0
189	20250415	163300	1725161215	9700	9700	9700	9700	0
190	20250415	163200	1725161215	9700	9700	9700	9700	0
191	20250415	163100	1725161215	9700	9700	9700	9700	0
192	20250415	163000	1725161215	9700	9700	9700	9700	0
193	20250415	162900	1725161215	9700	9700	9700	9700	0
194	20250415	162800	1725161215	9700	9700	9700	9700	0
195	20250415	162700	1725161215	9700	9700	9700	9700	0
196	20250415	162600	1725161215	9700	9700	9700	9700	0
197	20250415	162500	1725161215	9700	9700	9700	9700	0
198	20250415	162400	1725161215	9700	9700	9700	9700	0
199	20250415	162300	1725161215	9700	9700	9700	9700	0
200	20250415	162200	1725161215	9700	9700	9700	9700	0
201	20250415	162100	1725161215	9700	9700	9700	9700	0
202	20250415	162000	1725161215	9700	9700	9700	9700	0
203	20250415	161900	1725161215	9700	9700	9700	9700	0
204	20250415	161800	1725161215	9700	9700	9700	9700	0
205	20250415	161700	1725161215	9700	9700	9700	9700	0
206	20250415	161600	1725161215	9700	9700	9700	9700	0
207	20250415	161500	1725161215	9700	9700	9700	9700	0
208	20250415	161400	1725161215	9700	9700	9700	9700	0
209	20250415	161300	1725161215	9700	9700	9700	9700	0
210	20250415	161200	1725161215	9700	9700	9700	9700	0
211	20250415	161100	1725161215	9700	9700	9700	9700	0
212	20250415	161000	1725161215	9700	9700	9700	9700	5635
213	20250415	160900	1725161215	9700	9700	9700	9700	0
214	20250415	160800	1725161215	9700	9700	9700	9700	0
215	20250415	160700	1725161215	9700	9700	9700	9700	0
216	20250415	160600	1725161215	9700	9700	9700	9700	0
217	20250415	160500	1725161215	9700	9700	9700	9700	0
218	20250415	160400	1725161215	9700	9700	9700	9700	0
219	20250415	160300	1725161215	9700	9700	9700	9700	0
220	20250415	160200	1725161215	9700	9700	9700	9700	0
221	20250415	160100	1725161215	9700	9700	9700	9700	0
222	20250415	160000	1725161215	9700	9700	9700	9700	0
223	20250415	155900	1725161215	9700	9700	9700	9700	0
224	20250415	155800	1725161215	9700	9700	9700	9700	0
225	20250415	155700	1725161215	9700	9700	9700	9700	0
226	20250415	155600	1725161215	9700	9700	9700	9700	0
227	20250415	155500	1725161215	9700	9700	9700	9700	0
228	20250415	155400	1725161215	9700	9700	9700	9700	0
229	20250415	155300	1725161215	9700	9700	9700	9700	0
230	20250415	155200	1725161215	9700	9700	9700	9700	0
231	20250415	155100	1725161215	9700	9700	9700	9700	0
232	20250415	155000	1725161215	9700	9700	9700	9700	0
233	20250415	154900	1725161215	9700	9700	9700	9700	0
234	20250415	154800	1725161215	9700	9700	9700	9700	0
235	20250415	154700	1725161215	9700	9700	9700	9700	0
236	20250415	154600	1725161215	9700	9700	9700	9700	0
237	20250415	154500	1725161215	9700	9700	9700	9700	0
238	20250415	154400	1725161215	9700	9700	9700	9700	0
239	20250415	154300	1725161215	9700	9700	9700	9700	0
240	20250415	154200	1725161215	9700	9700	9700	9700	0
241	20250415	154100	1725161215	9700	9700	9700	9700	0
242	20250415	154000	1725161215	9700	9700	9700	9700	5635
243	20250415	153900	1725161215	9700	9700	9700	9700	0
244	20250415	153800	1725161215	9700	9700	9700	9700	0
245	20250415	153700	1725161215	9700	9700	9700	9700	0
246	20250415	153600	1725161215	9700	9700	9700	9700	0
247	20250415	153500	1725161215	9700	9700	9700	9700	0
248	20250415	153400	1725161215	9700	9700	9700	9700	0
249	20250415	153300	1725161215	9700	9700	9700	9700	0
250	20250415	153200	1725161215	9700	9700	9700	9700	0
251	20250415	153100	1725161215	9700	9700	9700	9700	0
252	20250415	153000	1725161215	9700	9700	9700	9700	5635
253	20250415	152900	1670501715	9650	9650	9650	9650	0
254	20250415	152800	1670501715	9650	9650	9650	9650	0
255	20250415	152700	1670501715	9650	9650	9650	9650	0
256	20250415	152600	1670501715	9650	9650	9650	9650	0
257	20250415	152500	1670501715	9650	9650	9650	9650	0
258	20250415	152400	1670501715	9650	9650	9650	9650	0
259	20250415	152300	1670501715	9650	9650	9650	9650	0
260	20250415	152200	1670501715	9650	9650	9650	9650	0
261	20250415	152100	1670501715	9650	9650	9650	9650	0
262	20250415	152000	1670501715	9650	9650	9650	9650	0
263	20250415	151900	1670501715	9650	9640	9660	9640	654
264	20250415	151800	1664190235	9650	9650	9650	9640	770
265	20250415	151700	1656760115	9640	9660	9660	9640	946
266	20250415	151600	1647631465	9650	9660	9660	9650	166
267	20250415	151500	1646028685	9650	9660	9660	9650	344
268	20250415	151400	1642707485	9660	9660	9660	9650	258
269	20250415	151300	1640215915	9650	9650	9660	9650	892
270	20250415	151200	1631602535	9650	9660	9660	9650	84
271	20250415	151100	1630791225	9670	9670	9670	9660	164
272	20250415	151000	1629206945	9670	9650	9670	9650	636
273	20250415	150900	1623064145	9650	9650	9650	9650	102
274	20250415	150800	1622079845	9650	9680	9680	9650	503
275	20250415	150700	1617216855	9680	9660	9680	9660	573
276	20250415	150600	1611674935	9660	9690	9700	9630	11614
277	20250415	150500	1499570745	9690	9700	9700	9690	954
278	20250415	150400	1490323755	9700	9740	9740	9680	4507
279	20250415	150300	1446604765	9730	9750	9750	9730	700
280	20250415	150200	1439789765	9750	9760	9760	9720	2733
281	20250415	150100	1413197165	9750	9740	9770	9740	3099
282	20250415	150000	1382950455	9730	9730	9740	9730	110
283	20250415	145900	1381879385	9730	9730	9740	9730	866
284	20250415	145800	1373448045	9740	9730	9740	9730	57
285	20250415	145700	1372893225	9750	9730	9750	9730	400
286	20250415	145600	1369000075	9730	9720	9730	9710	2230
287	20250415	145500	1347310625	9710	9660	9720	9660	11452
288	20250415	145400	1236310285	9660	9660	9660	9660	104
289	20250415	145300	1235305645	9660	9660	9660	9660	20
290	20250415	145200	1235112445	9650	9650	9650	9640	1443
291	20250415	145100	1221190525	9650	9645	9650	9640	42
292	20250415	145000	1220785600	9650	9650	9650	9650	12
293	20250415	144900	1220669800	9640	9650	9650	9640	336
294	20250415	144800	1217430700	9650	9640	9650	9640	254
295	20250415	144700	1214981600	9650	9650	9650	9650	200
296	20250415	144600	1213051600	9650	9650	9650	9650	0
297	20250415	144500	1213051600	9650	9660	9660	9640	72
298	20250415	144400	1212357170	9650	9650	9650	9650	0
299	20250415	144300	1212357170	9650	9650	9650	9650	1
300	20250415	144200	1212347520	9650	9650	9650	9650	1
301	20250415	144100	1212337870	9650	9650	9650	9650	292
302	20250415	144000	1209520070	9650	9650	9650	9650	350
303	20250415	143900	1206142570	9660	9660	9660	9660	3
304	20250415	143800	1206113590	9660	9660	9660	9660	22
305	20250415	143700	1205901070	9670	9670	9680	9660	357
306	20250415	143600	1202450920	9670	9670	9670	9670	3
307	20250415	143500	1202421910	9670	9670	9670	9660	1258
308	20250415	143400	1190259130	9670	9670	9670	9660	5
309	20250415	143300	1190210810	9660	9670	9670	9660	37
310	20250415	143200	1189853380	9670	9660	9670	9660	176
311	20250415	143100	1188153200	9680	9680	9680	9680	0
312	20250415	143000	1188153200	9680	9670	9680	9670	917
313	20250415	142900	1179282760	9670	9660	9670	9660	671
314	20250415	142800	1172800830	9660	9650	9660	9650	810
315	20250415	142700	1164984010	9650	9640	9650	9640	73
316	20250415	142600	1164279950	9650	9650	9650	9650	63
317	20250415	142500	1163672000	9650	9650	9650	9650	171
318	20250415	142400	1162021850	9650	9650	9650	9650	28
319	20250415	142300	1161751650	9650	9650	9650	9650	64
320	20250415	142200	1161134050	9650	9650	9650	9650	243
321	20250415	142100	1158789100	9650	9650	9650	9640	336
322	20250415	142000	1155549665	9650	9640	9650	9640	476
323	20250415	141900	1150959825	9640	9640	9640	9640	22
324	20250415	141800	1150747745	9640	9640	9640	9640	56
325	20250415	141700	1150207905	9640	9640	9640	9640	3
326	20250415	141600	1150178985	9640	9640	9640	9630	127
327	20250415	141500	1148954715	9640	9640	9640	9630	30
328	20250415	141400	1148665675	9640	9620	9640	9620	1715
329	20250415	141300	1132152175	9630	9630	9630	9620	455
330	20250415	141200	1127774500	9630	9630	9630	9630	201
331	20250415	141100	1125838870	9630	9620	9630	9620	528
332	20250415	141000	1120759490	9620	9615	9620	9615	107
333	20250415	140900	1119730640	9620	9620	9620	9620	50
334	20250415	140800	1119249640	9610	9620	9620	9610	21
335	20250415	140700	1119047810	9630	9620	9630	9620	262
336	20250415	140600	1116527320	9610	9600	9610	9600	305
337	20250415	140500	1113597170	9610	9610	9610	9610	39
338	20250415	140400	1113222380	9610	9610	9610	9600	22
339	20250415	140300	1113011000	9610	9610	9610	9600	195
340	20250415	140200	1111138050	9610	9610	9620	9610	514
341	20250415	140100	1106198490	9610	9610	9610	9600	1452
342	20250415	140000	1092245060	9610	9590	9610	9590	2052
343	20250415	135900	1072547600	9590	9580	9590	9580	1059
344	20250415	135800	1062393850	9590	9580	9590	9580	2
345	20250415	135700	1062374680	9570	9590	9590	9570	303
346	20250415	135600	1059472310	9590	9590	9590	9580	62
347	20250415	135500	1058878320	9590	9590	9590	9590	56
348	20250415	135400	1058341280	9590	9580	9590	9580	70
349	20250415	135300	1057670560	9590	9580	9590	9580	510
350	20250415	135200	1052784750	9570	9580	9580	9570	484
351	20250415	135100	1048152830	9580	9580	9580	9580	3
352	20250415	135000	1048124090	9580	9570	9580	9570	25
353	20250415	134900	1047884830	9580	9580	9580	9570	151
354	20250415	134800	1046439250	9580	9580	9580	9580	1
355	20250415	134700	1046429670	9580	9590	9590	9580	488
356	20250415	134600	1041753800	9590	9590	9590	9590	65
357	20250415	134500	1041130450	9590	9590	9590	9590	30
358	20250415	134400	1040842750	9590	9590	9590	9590	4
359	20250415	134300	1040804390	9590	9590	9590	9590	3
360	20250415	134200	1040775620	9590	9590	9590	9590	3
361	20250415	134100	1040746850	9590	9580	9590	9580	103
362	20250415	134000	1039760090	9590	9590	9590	9590	6
363	20250415	133900	1039702550	9590	9580	9590	9580	416
364	20250415	133800	1035716270	9590	9590	9590	9580	193
365	20250415	133700	1033866610	9590	9590	9590	9590	41
366	20250415	133600	1033473420	9590	9580	9590	9580	4
367	20250415	133500	1033435090	9590	9590	9590	9580	192
368	20250415	133400	1031595420	9590	9590	9590	9580	52
369	20250415	133300	1031096950	9590	9590	9590	9580	80
370	20250415	133200	1030329950	9590	9590	9590	9580	9
371	20250415	133100	1030243670	9590	9590	9590	9590	40
372	20250415	133000	1029860070	9590	9580	9590	9580	604
373	20250415	132900	1024073380	9580	9580	9580	9580	88
374	20250415	132800	1023230340	9570	9580	9580	9570	37
375	20250415	132700	1022875890	9580	9580	9580	9580	55
376	20250415	132600	1022348990	9580	9570	9580	9570	230
377	20250415	132500	1020146090	9570	9570	9570	9570	178
378	20250415	132400	1018442630	9570	9570	9570	9570	88
379	20250415	132300	1017600470	9570	9570	9570	9570	192
380	20250415	132200	1015763030	9570	9560	9570	9560	102
381	20250415	132100	1014787560	9560	9560	9560	9560	132
382	20250415	132000	1013525640	9560	9560	9560	9560	6
383	20250415	131900	1013468280	9560	9560	9560	9560	0
384	20250415	131800	1013468280	9560	9550	9560	9550	192
385	20250415	131700	1011634070	9540	9550	9550	9540	142
386	20250415	131600	1010278970	9550	9550	9560	9540	925
387	20250415	131500	1001452080	9550	9560	9560	9550	114
388	20250415	131400	1000363240	9560	9560	9560	9560	3
389	20250415	131300	1000334560	9560	9560	9560	9560	1
390	20250415	131200	1000325000	9550	9560	9560	9550	199
391	20250415	131100	998424540	9560	9560	9560	9560	23
392	20250415	131000	998204660	9560	9560	9570	9550	343
393	20250415	130900	994925130	9560	9550	9560	9550	1052
394	20250415	130800	984873100	9550	9550	9550	9550	4
395	20250415	130700	984834900	9540	9540	9540	9540	0
396	20250415	130600	984834900	9540	9540	9540	9540	200
397	20250415	130500	982926900	9550	9540	9550	9540	1535
398	20250415	130400	968282610	9540	9540	9540	9540	32
399	20250415	130300	967977330	9540	9540	9540	9540	15
400	20250415	130200	967834230	9530	9530	9530	9530	3
401	20250415	130100	967805640	9530	9530	9530	9530	500
402	20250415	130000	963040640	9540	9540	9540	9530	138
403	20250415	125900	961725120	9540	9540	9540	9530	66
404	20250415	125800	961095800	9540	9540	9540	9540	3
405	20250415	125700	961067180	9540	9540	9540	9540	63
406	20250415	125600	960466160	9540	9540	9540	9540	42
407	20250415	125500	960065480	9540	9540	9540	9540	331
408	20250415	125400	956907740	9550	9550	9550	9550	29
409	20250415	125300	956630790	9540	9540	9540	9540	192
410	20250415	125200	954799110	9540	9540	9540	9540	81
411	20250415	125100	954026370	9540	9540	9540	9540	30
412	20250415	125000	953740170	9530	9530	9530	9530	0
413	20250415	124900	953740170	9530	9530	9530	9530	36
414	20250415	124800	953397090	9530	9530	9530	9530	90
415	20250415	124700	952539390	9540	9540	9540	9540	10
416	20250415	124600	952443990	9540	9540	9540	9540	10
417	20250415	124500	952348590	9540	9540	9540	9510	7838
418	20250415	124400	877708790	9560	9560	9560	9560	0
419	20250415	124300	877708790	9560	9560	9560	9560	0
420	20250415	124200	877708790	9560	9550	9560	9540	362
421	20250415	124100	874253970	9550	9550	9550	9550	0
422	20250415	124000	874253970	9550	9550	9550	9550	40
423	20250415	123900	873871970	9560	9560	9560	9550	174
424	20250415	123800	872210090	9560	9560	9560	9560	72
425	20250415	123700	871521770	9560	9570	9580	9560	256
426	20250415	123600	869073760	9580	9570	9580	9570	297
427	20250415	123500	866231440	9580	9580	9580	9580	28
428	20250415	123400	865963200	9580	9570	9580	9570	910
429	20250415	123300	857253880	9570	9570	9570	9570	33
430	20250415	123200	856938070	9570	9570	9570	9570	44
431	20250415	123100	856516990	9570	9570	9570	9570	103
432	20250415	123000	855531280	9560	9560	9560	9550	159
433	20250415	122900	854011250	9560	9560	9560	9560	148
434	20250415	122800	852596370	9560	9560	9560	9560	38
435	20250415	122700	852233090	9560	9560	9560	9560	46
436	20250415	122600	851793330	9550	9550	9550	9550	163
437	20250415	122500	850236680	9550	9540	9550	9540	606
438	20250415	122400	844455080	9540	9540	9540	9540	128
439	20250415	122300	843233960	9540	9540	9540	9540	5
440	20250415	122200	843186260	9540	9540	9540	9540	0
441	20250415	122100	843186260	9540	9540	9540	9540	5
442	20250415	122000	843138560	9540	9540	9540	9540	1
443	20250415	121900	843129020	9540	9530	9540	9530	215
444	20250415	121800	841080040	9540	9540	9540	9540	2
445	20250415	121700	841060960	9540	9540	9540	9540	0
446	20250415	121600	841060960	9540	9540	9540	9540	195
447	20250415	121500	839200660	9550	9550	9550	9550	1
448	20250415	121400	839191110	9540	9530	9550	9530	647
449	20250415	121300	833015760	9520	9520	9520	9520	0
450	20250415	121200	833015760	9520	9520	9520	9520	2
451	20250415	121100	832996720	9540	9530	9540	9530	364
452	20250415	121000	829526280	9540	9520	9540	9520	766
453	20250415	120900	822223060	9520	9510	9520	9510	30
454	20250415	120800	821937730	9520	9520	9520	9510	118
455	20250415	120700	820815390	9510	9510	9510	9510	100
456	20250415	120600	819864390	9520	9510	9520	9510	287
457	20250415	120500	817133950	9510	9510	9510	9510	55
458	20250415	120400	816610900	9500	9500	9510	9500	221
459	20250415	120300	814511390	9510	9530	9530	9510	1098
460	20250415	120200	804058090	9530	9530	9540	9530	653
461	20250415	120100	797834990	9530	9540	9540	9530	204
462	20250415	120000	795890850	9540	9540	9540	9540	5
463	20250415	115900	795843150	9540	9540	9540	9540	202
464	20250415	115800	793916070	9540	9540	9540	9530	306
465	20250415	115700	790999820	9540	9540	9540	9540	387
466	20250415	115600	787307840	9540	9530	9540	9530	35
467	20250415	115500	786974260	9540	9530	9540	9530	5
468	20250415	115400	786926570	9540	9540	9540	9530	56
469	20250415	115300	786392830	9530	9530	9530	9530	116
470	20250415	115200	785287350	9530	9530	9530	9530	26
471	20250415	115100	785039570	9530	9530	9530	9530	482
472	20250415	115000	780446110	9530	9540	9540	9530	156
473	20250415	114900	778957880	9540	9540	9540	9540	1
474	20250415	114800	778948340	9550	9550	9560	9540	1281
475	20250415	114700	766724750	9540	9550	9550	9540	118
476	20250415	114600	765599000	9540	9540	9540	9540	111
477	20250415	114500	764540060	9550	9550	9550	9550	3
478	20250415	114400	764511410	9540	9540	9540	9540	65
479	20250415	114300	763891310	9540	9550	9550	9540	179
480	20250415	114200	762183610	9550	9560	9560	9550	64
481	20250415	114100	761572330	9550	9550	9560	9550	523
482	20250415	114000	756577650	9550	9550	9550	9550	1
483	20250415	113900	756568100	9540	9540	9540	9540	0
484	20250415	113800	756568100	9540	9550	9550	9540	32
485	20250415	113700	756262720	9550	9550	9550	9550	1
486	20250415	113600	756253170	9540	9540	9540	9540	513
487	20250415	113500	751359150	9550	9560	9560	9550	481
488	20250415	113400	746763220	9570	9580	9580	9560	40
489	20250415	113300	746380420	9570	9560	9570	9560	170
490	20250415	113200	744754830	9560	9560	9560	9550	103
491	20250415	113100	743770230	9560	9560	9560	9560	4
492	20250415	113000	743731990	9550	9550	9550	9550	0
493	20250415	112900	743731990	9550	9550	9560	9550	185
494	20250415	112800	741965200	9540	9540	9540	9540	39
495	20250415	112700	741593140	9540	9540	9540	9530	326
496	20250415	112600	738484080	9540	9550	9550	9540	128
497	20250415	112500	737262350	9550	9550	9560	9540	213
498	20250415	112400	735228470	9550	9550	9550	9540	238
499	20250415	112300	732956510	9560	9560	9560	9550	88
500	20250415	112200	732116060	9550	9560	9560	9550	347
501	20250415	112100	728799800	9560	9570	9570	9550	720
502	20250415	112000	721915270	9570	9580	9580	9570	43
503	20250415	111900	721503630	9580	9580	9580	9570	413
504	20250415	111800	717550820	9580	9570	9580	9570	1562
505	20250415	111700	702602440	9570	9570	9570	9570	20
506	20250415	111600	702411040	9570	9570	9570	9570	2
507	20250415	111500	702391900	9570	9570	9570	9560	46
508	20250415	111400	701952030	9570	9560	9570	9560	102
509	20250415	111300	700976890	9560	9560	9560	9560	173
510	20250415	111200	699323010	9560	9560	9570	9560	203
511	20250415	111100	697382300	9560	9570	9570	9560	226
512	20250415	111000	695219580	9570	9580	9580	9570	103
513	20250415	110900	694233840	9580	9580	9580	9580	4
514	20250415	110800	694195520	9580	9580	9580	9580	4
515	20250415	110700	694157200	9580	9580	9580	9580	0
516	20250415	110600	694157200	9580	9560	9580	9560	1107
517	20250415	110500	683567650	9570	9580	9580	9540	2038
518	20250415	110400	664081500	9590	9590	9590	9580	13
519	20250415	110300	663956920	9580	9580	9580	9570	896
520	20250415	110200	655377040	9580	9580	9580	9580	277
521	20250415	110100	652723380	9570	9560	9570	9560	870
522	20250415	110000	644403620	9560	9560	9560	9560	19
523	20250415	105900	644221980	9560	9560	9560	9550	21
524	20250415	105800	644021230	9560	9560	9570	9560	762
525	20250415	105700	636736360	9570	9560	9570	9560	94
526	20250415	105600	635837590	9570	9570	9580	9560	1069
527	20250415	105500	625607260	9570	9570	9570	9560	1259
528	20250415	105400	613562410	9570	9570	9570	9570	7
529	20250415	105300	613495420	9565	9565	9570	9565	85
530	20250415	105200	612682250	9560	9560	9560	9560	33
531	20250415	105100	612366770	9560	9560	9560	9560	288
532	20250415	105000	609613490	9560	9560	9570	9550	1049
533	20250415	104900	599585800	9560	9550	9560	9550	2
534	20250415	104800	599566690	9550	9530	9560	9530	3037
535	20250415	104700	570579060	9540	9530	9540	9530	194
536	20250415	104600	568730170	9540	9530	9540	9530	1485
537	20250415	104500	554578110	9540	9540	9540	9540	39
538	20250415	104400	554206050	9540	9520	9540	9520	661
539	20250415	104300	547911380	9530	9520	9530	9520	151
540	20250415	104200	546473830	9520	9530	9530	9520	114
541	20250415	104100	545388470	9530	9520	9530	9520	375
542	20250415	104000	541818090	9520	9530	9530	9510	831
543	20250415	103900	533906200	9540	9540	9540	9540	21
544	20250415	103800	533705860	9530	9530	9540	9530	459
545	20250415	103700	529330750	9530	9520	9530	9520	649
546	20250415	103600	523146890	9520	9520	9520	9520	14
547	20250415	103500	523013610	9520	9530	9530	9520	73
548	20250415	103400	522318620	9520	9530	9530	9520	476
549	20250415	103300	517784700	9530	9510	9530	9510	996
550	20250415	103200	508308570	9510	9510	9510	9510	30
551	20250415	103100	508023270	9510	9510	9510	9510	20
552	20250415	103000	507833070	9510	9500	9510	9500	185
553	20250415	102900	506075270	9510	9500	9510	9500	10
554	20250415	102800	505980210	9510	9510	9510	9510	20
555	20250415	102700	505790010	9510	9510	9510	9510	15
556	20250415	102600	505647360	9510	9500	9510	9500	633
557	20250415	102500	499633510	9500	9500	9500	9500	19
558	20250415	102400	499453010	9500	9490	9500	9490	56
559	20250415	102300	498921020	9500	9500	9500	9500	22
560	20250415	102200	498712020	9500	9500	9500	9500	17
561	20250415	102100	498550520	9500	9500	9500	9490	7
562	20250415	102000	498484030	9500	9500	9500	9500	40
563	20250415	101900	498104030	9500	9500	9500	9500	4
564	20250415	101800	498066030	9500	9490	9500	9490	744
565	20250415	101700	491005460	9490	9490	9490	9490	1519
566	20250415	101600	476590150	9490	9480	9490	9480	88
567	20250415	101500	475755880	9480	9480	9480	9470	25
568	20250415	101400	475518890	9480	9480	9480	9480	5
569	20250415	101300	475471490	9480	9460	9480	9460	865
570	20250415	101200	467283440	9460	9460	9460	9460	70
571	20250415	101100	466621240	9460	9460	9460	9450	22
572	20250415	101000	466413130	9460	9450	9460	9450	642
573	20250415	100900	460346030	9450	9440	9450	9440	615
574	20250415	100800	454540370	9440	9450	9450	9440	176
575	20250415	100700	452878890	9450	9440	9450	9440	1022
576	20250415	100600	443228200	9430	9460	9460	9430	3520
577	20250415	100500	410008350	9460	9480	9480	9460	1664
578	20250415	100400	394249890	9480	9480	9480	9480	522
579	20250415	100300	389301330	9490	9470	9490	9470	631
580	20250415	100200	383319500	9480	9480	9480	9480	3
581	20250415	100100	383291060	9470	9470	9470	9460	1318
582	20250415	100000	370817700	9470	9470	9470	9470	20
583	20250415	095900	370628300	9470	9470	9470	9470	0
584	20250415	095800	370628300	9470	9470	9470	9470	0
585	20250415	095700	370628300	9470	9480	9480	9470	19
586	20250415	095600	370448300	9470	9480	9480	9470	146
587	20250415	095500	369065570	9470	9480	9480	9470	28
588	20250415	095400	368800360	9480	9480	9480	9480	2
589	20250415	095300	368781400	9480	9470	9480	9470	21
590	20250415	095200	368582460	9470	9470	9470	9470	279
591	20250415	095100	365940330	9470	9470	9470	9470	3
592	20250415	095000	365911920	9460	9470	9470	9460	11
593	20250415	094900	365807760	9470	9470	9470	9470	109
594	20250415	094800	364775530	9460	9470	9480	9460	43
595	20250415	094700	364368480	9470	9470	9480	9470	276
596	20250415	094600	361752630	9470	9470	9470	9460	195
597	20250415	094500	359906200	9470	9490	9490	9460	1355
598	20250415	094400	347072450	9480	9480	9490	9480	182
599	20250415	094300	345346830	9490	9490	9490	9490	103
600	20250415	094200	344369360	9490	9480	9490	9480	491
601	20250415	094100	339714380	9480	9480	9480	9480	8
602	20250415	094000	339638540	9470	9470	9470	9470	8
603	20250415	093900	339562780	9470	9480	9480	9470	1151
604	20250415	093800	328657140	9490	9490	9490	9490	4
605	20250415	093700	328619180	9490	9490	9490	9490	431
606	20250415	093600	324528990	9500	9500	9500	9490	221
607	20250415	093500	322431610	9490	9490	9490	9490	491
608	20250415	093400	317772020	9500	9500	9510	9490	185
609	20250415	093300	316014560	9500	9500	9530	9490	1049
610	20250415	093200	306045130	9490	9500	9530	9490	1252
611	20250415	093100	294151800	9500	9480	9500	9480	434
612	20250415	093000	290028840	9500	9480	9500	9470	1171
613	20250415	092900	278910440	9490	9470	9500	9470	509
614	20250415	092800	274081350	9460	9450	9470	9440	601
615	20250415	092700	268400760	9440	9470	9470	9440	65
616	20250415	092600	267786630	9460	9460	9470	9450	1028
617	20250415	092500	258063010	9460	9460	9460	9460	91
618	20250415	092400	257202150	9460	9430	9490	9430	730
619	20250415	092300	250299880	9420	9430	9430	9410	1077
620	20250415	092200	240155810	9430	9430	9440	9420	749
621	20250415	092100	233088840	9440	9420	9440	9420	505
622	20250415	092000	228326450	9420	9440	9440	9420	249
623	20250415	091900	225978950	9430	9450	9460	9430	780
624	20250415	091800	218615790	9460	9440	9460	9440	591
625	20250415	091700	213033450	9440	9450	9450	9430	595
626	20250415	091600	207418680	9450	9440	9460	9440	194
627	20250415	091500	205587200	9440	9430	9440	9430	30
628	20250415	091400	205304070	9420	9410	9420	9410	666
629	20250415	091300	199031190	9410	9410	9420	9410	213
630	20250415	091200	197026760	9420	9410	9420	9410	305
631	20250415	091100	194156650	9410	9420	9420	9410	826
632	20250415	091000	186380610	9420	9410	9420	9400	724
633	20250415	090900	179568160	9410	9410	9420	9400	470
634	20250415	090800	175146120	9410	9410	9420	9400	2223
635	20250415	090700	154230220	9410	9440	9440	9400	2956
636	20250415	090600	126408720	9440	9440	9440	9430	723
637	20250415	090500	119584560	9440	9420	9440	9420	1803
638	20250415	090400	102597010	9410	9430	9430	9410	1034
639	20250415	090300	92857380	9430	9430	9430	9420	896
640	20250415	090200	84409480	9420	9480	9480	9420	1908
641	20250415	090100	66371430	9480	9470	9490	9450	1140
642	20250415	090000	55578670	9470	9480	9510	9460	5863